| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | CNY | 9.64 | 9.98 | 9.63 | 9.95 | 9.95 | +0.23 (+2.37%) | 4,968,374 |
| 17 May 2018 | CNY | 9.91 | 10.01 | 9.71 | 9.72 | 9.72 | -0.2 (-2.02%) | 4,769,174 |
| 16 May 2018 | CNY | 9.74 | 10.14 | 9.72 | 9.92 | 9.92 | +0.21 (+2.16%) | 6,398,403 |
| 15 May 2018 | CNY | 9.6 | 9.75 | 9.57 | 9.71 | 9.71 | +0.13 (+1.36%) | 3,313,886 |
| 14 May 2018 | CNY | 9.8 | 9.87 | 9.48 | 9.58 | 9.58 | -0.29 (-2.94%) | 4,694,689 |
| 11 May 2018 | CNY | 10.1 | 10.1 | 9.77 | 9.87 | 9.87 | -0.27 (-2.66%) | 6,331,749 |
| 10 May 2018 | CNY | 10.1 | 10.42 | 10.07 | 10.14 | 10.14 | +0.04 (+0.40%) | 7,463,380 |
| 9 May 2018 | CNY | 10.12 | 10.34 | 10.02 | 10.1 | 10.1 | -0.15 (-1.46%) | 7,303,011 |
| 8 May 2018 | CNY | 9.87 | 10.35 | 9.75 | 10.25 | 10.25 | +0.44 (+4.49%) | 8,417,012 |
| 7 May 2018 | CNY | 9.76 | 9.92 | 9.74 | 9.81 | 9.81 | +0.08 (+0.82%) | 4,557,508 |
| 4 May 2018 | CNY | 9.95 | 10.02 | 9.6 | 9.73 | 9.73 | -0.2 (-2.01%) | 3,748,777 |
| 3 May 2018 | CNY | 9.57 | 10.06 | 9.47 | 9.93 | 9.93 | +0.45 (+4.75%) | 5,303,877 |
| 2 May 2018 | CNY | 9.92 | 9.95 | 9.38 | 9.48 | 9.48 | -0.41 (-4.15%) | 4,785,942 |
| 27 Apr 2018 | CNY | 9.81 | 10.12 | 9.79 | 9.89 | 9.89 | +0.16 (+1.64%) | 4,506,668 |
| 26 Apr 2018 | CNY | 10.24 | 10.43 | 9.7 | 9.73 | 9.73 | -0.55 (-5.35%) | 7,112,157 |
| 25 Apr 2018 | CNY | 10.18 | 10.46 | 9.96 | 10.28 | 10.28 | -0.09 (-0.87%) | 6,763,030 |
| 24 Apr 2018 | CNY | 10.3 | 10.47 | 10.18 | 10.37 | 10.37 | +0.2 (+1.97%) | 7,557,900 |
| 23 Apr 2018 | CNY | 10.21 | 10.57 | 10.05 | 10.17 | 10.17 | -0.21 (-2.02%) | 7,047,908 |
| 20 Apr 2018 | CNY | 11 | 11.19 | 10.34 | 10.38 | 10.38 | -1.11 (-9.66%) | 15,871,676 |
| 19 Apr 2018 | CNY | 11.75 | 12.12 | 11.06 | 11.49 | 11.49 | -2.16 (-15.82%) | 28,311,824 |
| 17 Apr 2018 | CNY | 14.17 | 14.17 | 12.88 | 13.65 | 13.65 | +1.94 (+16.57%) | 41,500,933 |
| 13 Apr 2018 | CNY | 11.68 | 11.77 | 11.22 | 11.71 | 11.71 | +0.04 (+0.34%) | 7,611,820 |
| 12 Apr 2018 | CNY | 11.7 | 11.97 | 11.5 | 11.67 | 11.67 | +0.05 (+0.43%) | 10,100,200 |
| 11 Apr 2018 | CNY | 11.35 | 11.98 | 10.8 | 11.62 | 11.62 | -1.63 (-12.30%) | 13,087,894 |
| 9 Apr 2018 | CNY | 13.99 | 14.47 | 12.68 | 13.25 | 13.25 | -0.22 (-1.63%) | 16,930,263 |
| 4 Apr 2018 | CNY | 13.66 | 13.89 | 13.19 | 13.47 | 13.47 | -0.01 (-0.07%) | 10,136,090 |
| 3 Apr 2018 | CNY | 13.35 | 13.78 | 12.7 | 13.48 | 13.48 | -0.06 (-0.44%) | 10,213,690 |
| 2 Apr 2018 | CNY | 13.65 | 13.9 | 13.2 | 13.54 | 13.54 | +0.01 (+0.07%) | 9,701,163 |
| 30 Mar 2018 | CNY | 13 | 13.82 | 13 | 13.53 | 13.53 | +0.46 (+3.52%) | 8,787,600 |
| 29 Mar 2018 | CNY | 13.15 | 13.33 | 12.9 | 13.07 | 13.07 | -0.03 (-0.23%) | 6,015,045 |
